Pro Watchlist
S&P 5007,659▼ 1.09%Nasdaq26,140▼ 2.15%Dow Jones52,002▼ 0.34%Nasdaq 10029,188▼ 2.50%VIX19.99▲ 21.45%US Dollar101.84▼ 0.21%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← SSW.JSE stock page

Sibanye Stillwater Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-10-304,690.004,771.004,554.004,682.004,380.4014,434,427
2025-10-294,704.004,906.004,670.004,741.004,435.609,891,682
2025-10-284,381.004,634.004,281.004,610.004,313.0419,443,829
2025-10-274,816.004,816.004,465.004,470.004,182.069,704,441
2025-10-244,820.004,859.004,652.004,816.004,505.777,206,241
2025-10-234,740.004,905.004,740.004,853.004,540.3914,060,124
2025-10-224,533.004,720.004,275.004,615.004,317.7222,718,994
2025-10-214,934.004,970.004,434.004,510.004,219.4823,798,081
2025-10-205,020.005,079.004,820.005,027.004,703.1818,052,687
2025-10-175,572.005,597.005,033.005,073.004,746.2118,086,487
2025-10-165,260.005,683.005,214.005,624.005,261.7215,137,472
2025-10-155,170.005,310.005,152.005,206.004,870.6512,578,278
2025-10-145,044.005,167.004,990.005,125.004,794.8714,537,779
2025-10-134,929.005,170.004,929.005,077.004,749.9615,936,690
2025-10-104,701.005,000.004,602.004,895.004,579.6819,109,196
2025-10-095,199.005,285.004,877.004,912.004,595.5922,081,999
2025-10-085,098.005,307.004,951.005,307.004,965.1423,667,393
2025-10-074,887.005,117.004,841.005,047.004,721.8920,234,548
2025-10-064,910.005,095.004,875.004,962.004,642.3716,946,495
2025-10-034,844.004,943.004,821.004,895.004,579.6814,676,022
2025-10-025,024.005,106.004,834.004,844.004,531.9716,371,288
2025-10-014,846.005,207.004,821.005,129.004,798.6125,624,067
2025-09-304,899.004,960.004,654.004,929.004,611.4921,876,539
2025-09-295,000.005,049.004,836.004,957.004,637.6919,456,077
2025-09-264,755.004,843.004,588.004,774.004,466.4814,632,374
2025-09-254,490.004,795.004,465.004,683.004,381.3420,352,303
2025-09-234,335.004,579.004,261.004,568.004,273.7524,528,176
2025-09-224,200.004,298.004,122.004,262.003,987.4620,953,933
2025-09-193,850.004,072.003,830.004,067.003,805.0229,717,717
2025-09-183,682.003,920.003,682.003,808.003,562.7032,152,546
2025-09-173,750.003,845.003,661.003,809.003,563.6413,665,339
2025-09-163,850.003,951.003,754.003,776.003,532.7620,091,211
2025-09-153,816.003,816.003,728.003,799.003,554.2814,882,920
2025-09-123,817.003,910.003,787.003,823.003,576.7427,301,319
2025-09-113,776.003,807.003,648.003,770.003,527.1532,764,178
2025-09-103,811.003,900.003,769.003,795.003,550.5433,453,772
2025-09-093,990.003,992.003,759.003,788.003,543.9925,833,152
2025-09-083,854.004,020.003,830.003,990.003,732.9825,133,973
2025-09-053,690.003,864.003,656.003,781.003,537.4421,115,217
2025-09-043,771.003,790.003,602.003,614.003,381.2030,058,181
2025-09-033,694.003,955.003,541.003,890.003,639.4226,824,582
2025-09-023,780.003,816.003,585.003,697.003,458.8533,403,020
2025-09-013,411.003,783.003,402.003,744.003,502.8222,913,467
2025-08-293,225.003,342.003,225.003,334.003,119.2424,175,152
2025-08-283,565.003,567.003,187.503,264.003,053.7424,454,278
2025-08-273,681.003,734.003,451.003,478.003,253.9621,369,921
2025-08-263,739.003,817.003,682.003,682.003,444.82268,241,227
2025-08-253,672.003,742.003,672.003,740.003,499.0813,587,855
2025-08-223,670.003,681.003,558.003,674.003,437.3315,159,295
2025-08-213,550.003,696.003,506.003,678.003,441.0817,858,168
2025-08-203,511.003,550.003,455.503,507.003,281.0925,356,294
2025-08-193,590.003,652.003,524.003,535.003,307.2916,264,726
2025-08-183,655.005,610.003,558.003,590.003,358.7422,615,107
2025-08-153,791.003,820.003,565.003,632.003,398.0420,429,654
2025-08-143,820.003,832.003,739.003,764.003,521.5414,647,263
2025-08-133,915.003,943.003,808.003,832.003,585.1617,082,745
2025-08-123,881.003,931.003,843.003,872.003,622.5813,738,437
2025-08-113,950.003,983.003,764.003,841.003,593.5818,438,748
2025-08-083,958.004,121.003,958.004,003.003,745.1424,933,235
2025-08-073,959.004,036.003,842.003,858.003,609.4815,124,114
← NewerPage 5 of 21 · 1,249 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-09-16201.0000 ZAC
2026-03-18131.0000 ZAC
2023-09-2053.0000 ZAC
2023-03-22122.0000 ZAC
2022-09-14138.0000 ZAC
2022-03-23187.0000 ZAC
2021-09-15292.0000 ZAC
2021-03-17321.0000 ZAC
2020-09-1650.0000 ZAC

Open, high, low and close are as traded (ZAC). Adjusted close accounts for splits and dividends. Educational only, not financial advice.